JPMorgan US Smaller Companies Investment Trust plc - JUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	404.96	405	405	406.52	402.58	95,347
September 05, 2025	404	405	405	409	403	58,780
September 04, 2025	400.93	405	405	406	400	135,405
September 03, 2025	401.36	401	401	404	400	111,291
September 02, 2025	402.6	402	402	404	398.97	157,914
September 01, 2025	404	402	402	406	401.5	76,074
August 29, 2025	409	403	403	409	403	168,628
August 28, 2025	410	406	406	411	406	167,497
August 27, 2025	404	406	406	410.5	404	195,149
August 26, 2025	404.25	407.5	407.5	409	402	156,858
August 22, 2025	402	409	409	409	398.37	87,835
August 21, 2025	402	398	398	402	396	77,218
August 20, 2025	398.07	402	402	402	397.5	107,756
August 19, 2025	397.86	400.5	400.5	402	397.86	102,360
August 18, 2025	397.05	400	400	400	396	99,790
August 15, 2025	405	398	398	405	397	34,527
August 14, 2025	401	401.5	401.5	406	400	162,629
August 13, 2025	396	400	400	401	395.92	67,284
August 12, 2025	398	393	393	398	389	171,403
August 11, 2025	400.67	391	391	401	391	66,860
August 08, 2025	400	394	394	400	394	135,294
August 07, 2025	399.07	394	394	403	394	141,841
August 06, 2025	399.08	400	400	404	398	235,831
August 05, 2025	396.68	400	400	404	395	92,746
August 04, 2025	396.8	398	398	400	394.24	66,374
August 01, 2025	401.28	394	394	407	389	310,929
July 31, 2025	406	402	402	413	402	150,097
July 30, 2025	406.2	407	407	412	404	259,892
July 29, 2025	408.49	408	408	412	406	147,740
July 28, 2025	411.89	409	409	413	408.24	109,572
July 25, 2025	412	408	408	412	401	71,182
July 24, 2025	402.43	400	400	407	400	60,418
July 23, 2025	403	402	402	403	399	63,747
July 22, 2025	403	401	401	403	399	92,306
July 21, 2025	409	405	405	410	402	61,281
July 18, 2025	403	405	405	410	400	80,931
July 17, 2025	400.94	402	402	405	399.52	146,052
July 16, 2025	403	395	395	403	395	207,065
July 15, 2025	400.21	404	404	407	396	242,688
July 14, 2025	398	405	405	405	395	99,844
July 11, 2025	406	401	401	406	400	666,199
July 10, 2025	396.64	407	407	407	393	72,995
July 09, 2025	394	397	397	402	394	71,552
July 08, 2025	395.6	399	399	401	391	80,967
July 07, 2025	394	396	396	396.82	394	112,954
July 04, 2025	393.48	394	394	397.07	393	61,666
July 03, 2025	391.62	398	398	399.42	391.45	131,995
July 02, 2025	387	395	395	396	386.18	186,076
July 01, 2025	381.37	389	389	389	378	109,880
June 30, 2025	381	384	384	386	381	219,812
June 27, 2025	380.53	385	385	385	378	107,490
June 26, 2025	380	380	380	381	376	300,419
June 25, 2025	380	380	380	385	379	143,646
June 24, 2025	382	379	379	385	379	178,796
June 23, 2025	377.16	377	377	378.46	371.86	293,668
June 20, 2025	372.79	377	377	377	371.36	333,616
June 19, 2025	371.71	373	373	375	368	89,827
June 18, 2025	370.16	377	377	378	369	200,132
June 17, 2025	372.56	372	372	374	368.5	203,076
June 16, 2025	372.39	374	374	376	369	183,000

JPMorgan US Smaller Companies Investment Trust plc (JUSC.L) LSE